KissMeData/017810/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160341	57	100.00	KOSPI	음식료품	N	N	N	N	N	10490	140	2	1.35	242977000	23233	70.30	10350	10600	10350	13450	7250	10350	10458.22	0.47	5522	4936	10630	10490	10420	10280	10210	10455	10245	191	3100	500	7450	10	1	38120542	3999	-23.79	1.04	12	0.06	-441.00	10087.00	13600	20230224	-22.87	9330	20230727	12.43	13600	-22.87	20230224	9330	12.43	20230727	13600	-22.87	20230224	9330	12.43	20230727	0.30	N	017810	500	190 억	178083	N	N	20	N	N
3	20231229	150339	57	100.00	KOSPI	음식료품	N	N	N	N	N	10490	140	2	1.35	242977000	23233	70.30	10350	10600	10350	13450	7250	10350	10458.22	0.47	5522	4936	10630	10490	10420	10280	10210	10455	10245	191	3100	500	7450	10	1	38120542	3999	-23.79	1.04	12	0.06	-441.00	10087.00	13600	20230224	-22.87	9330	20230727	12.43	13600	-22.87	20230224	9330	12.43	20230727	13600	-22.87	20230224	9330	12.43	20230727	0.30	N	017810	500	190 억	178083	N	N	20	N	N
4	20231229	140339	57	100.00	KOSPI	음식료품	N	N	N	N	N	10490	140	2	1.35	242977000	23233	70.30	10350	10600	10350	13450	7250	10350	10458.22	0.47	5522	4936	10630	10490	10420	10280	10210	10455	10245	191	3100	500	7450	10	1	38120542	3999	-23.79	1.04	12	0.06	-441.00	10087.00	13600	20230224	-22.87	9330	20230727	12.43	13600	-22.87	20230224	9330	12.43	20230727	13600	-22.87	20230224	9330	12.43	20230727	0.30	N	017810	500	190 억	178083	N	N	20	N	N
5	20231229	130338	57	100.00	KOSPI	음식료품	N	N	N	N	N	10490	140	2	1.35	242977000	23233	70.30	10350	10600	10350	13450	7250	10350	10458.22	0.47	5522	4936	10630	10490	10420	10280	10210	10455	10245	191	3100	500	7450	10	1	38120542	3999	-23.79	1.04	12	0.06	-441.00	10087.00	13600	20230224	-22.87	9330	20230727	12.43	13600	-22.87	20230224	9330	12.43	20230727	13600	-22.87	20230224	9330	12.43	20230727	0.30	N	017810	500	190 억	178083	N	N	20	N	N
6	20231229	120339	57	100.00	KOSPI	음식료품	N	N	N	N	N	10490	140	2	1.35	242977000	23233	70.30	10350	10600	10350	13450	7250	10350	10458.22	0.47	5522	4936	10630	10490	10420	10280	10210	10455	10245	191	3100	500	7450	10	1	38120542	3999	-23.79	1.04	12	0.06	-441.00	10087.00	13600	20230224	-22.87	9330	20230727	12.43	13600	-22.87	20230224	9330	12.43	20230727	13600	-22.87	20230224	9330	12.43	20230727	0.30	N	017810	500	190 억	178083	N	N	20	N	N
7	20231229	110328	57	100.00	KOSPI	음식료품	N	N	N	N	N	10490	140	2	1.35	242977000	23233	70.30	10350	10600	10350	13450	7250	10350	10458.22	0.47	5522	4936	10630	10490	10420	10280	10210	10455	10245	191	3100	500	7450	10	1	38120542	3999	-23.79	1.04	12	0.06	-441.00	10087.00	13600	20230224	-22.87	9330	20230727	12.43	13600	-22.87	20230224	9330	12.43	20230727	13600	-22.87	20230224	9330	12.43	20230727	0.30	N	017810	500	190 억	178083	N	N	20	N	N
8	20231229	100329	57	100.00	KOSPI	음식료품	N	N	N	N	N	10490	140	2	1.35	242977000	23233	70.30	10350	10600	10350	13450	7250	10350	10458.22	0.47	5522	4936	10630	10490	10420	10280	10210	10455	10245	191	3100	500	7450	10	1	38120542	3999	-23.79	1.04	12	0.06	-441.00	10087.00	13600	20230224	-22.87	9330	20230727	12.43	13600	-22.87	20230224	9330	12.43	20230727	13600	-22.87	20230224	9330	12.43	20230727	0.30	N	017810	500	190 억	178083	N	N	20	N	N
9	20231229	090329	57	100.00	KOSPI	음식료품	N	N	N	N	N	10490	140	2	1.35	242977000	23233	70.30	10350	10600	10350	13450	7250	10350	10458.22	0.47	5522	4936	10630	10490	10420	10280	10210	10455	10245	191	3100	500	7450	10	1	38120542	3999	-23.79	1.04	12	0.06	-441.00	10087.00	13600	20230224	-22.87	9330	20230727	12.43	13600	-22.87	20230224	9330	12.43	20230727	13600	-22.87	20230224	9330	12.43	20230727	0.30	N	017810	500	190 억	178083	N	N	20	N	N
10	20231228	160327	57	100.00	KOSPI	음식료품	N	N	N	N	N	10490	140	2	1.35	241961400	23136	70.01	10350	10600	10350	13450	7250	10350	10458.22	0.45	0	4936	10630	10490	10420	10280	10210	10455	10245	191	3100	500	7450	10	1	38120542	3999	-23.79	1.04	12	0.06	-441.00	10087.00	13600	20230224	-22.87	9330	20230727	12.43	13600	-22.87	20230224	9330	12.43	20230727	13600	-22.87	20230224	9330	12.43	20230727	0.30	N	017810	500	190 억	172561	N	N	20	N	N
11	20231228	150330	57	100.00	KOSPI	음식료품	N	N	N	N	N	10530	180	2	1.74	230826040	22075	66.80	10350	10600	10350	13450	7250	10350	10456.45	0.45	0	5106	10630	10490	10420	10280	10210	10455	10245	191	3100	500	7450	10	1	38120542	4014	-23.88	1.04	12	0.06	-441.00	10087.00	13600	20230224	-22.57	9330	20230727	12.86	13600	-22.57	20230224	9330	12.86	20230727	13600	-22.57	20230224	9330	12.86	20230727	0.30	N	017810	500	190 억	172561	N	N	9	N	N
12	20231228	140327	57	100.00	KOSPI	음식료품	N	N	N	N	N	10470	120	2	1.16	195801120	18732	56.68	10350	10600	10350	13450	7250	10350	10452.76	0.45	0	2918	10630	10490	10420	10280	10210	10455	10245	191	3100	500	7450	10	1	38120542	3991	-23.74	1.04	12	0.05	-441.00	10087.00	13600	20230224	-23.01	9330	20230727	12.22	13600	-23.01	20230224	9330	12.22	20230727	13600	-23.01	20230224	9330	12.22	20230727	0.30	N	017810	500	190 억	172561	N	N	9	N	N
13	20231228	130327	57	100.00	KOSPI	음식료품	N	N	N	N	N	10470	120	2	1.16	154412300	14786	44.74	10350	10600	10350	13450	7250	10350	10443.14	0.45	0	237	10630	10490	10420	10280	10210	10455	10245	191	3100	500	7450	10	1	38120542	3991	-23.74	1.04	12	0.04	-441.00	10087.00	13600	20230224	-23.01	9330	20230727	12.22	13600	-23.01	20230224	9330	12.22	20230727	13600	-23.01	20230224	9330	12.22	20230727	0.30	N	017810	500	190 억	172561	N	N	9	N	N
14	20231228	120327	57	100.00	KOSPI	음식료품	N	N	N	N	N	10450	100	2	0.97	126369930	12102	36.62	10350	10600	10350	13450	7250	10350	10442.07	0.45	0	-1124	10630	10490	10420	10280	10210	10455	10245	191	3100	500	7450	10	1	38120542	3984	-23.70	1.04	12	0.03	-441.00	10087.00	13600	20230224	-23.16	9330	20230727	12.00	13600	-23.16	20230224	9330	12.00	20230727	13600	-23.16	20230224	9330	12.00	20230727	0.30	N	017810	500	190 억	172561	N	N	9	N	N
15	20231228	110327	57	100.00	KOSPI	음식료품	N	N	N	N	N	10480	130	2	1.26	101057750	9683	29.30	10350	10600	10350	13450	7250	10350	10436.62	0.45	0	-1339	10630	10490	10420	10280	10210	10455	10245	191	3100	500	7450	10	1	38120542	3995	-23.76	1.04	12	0.03	-441.00	10087.00	13600	20230224	-22.94	9330	20230727	12.33	13600	-22.94	20230224	9330	12.33	20230727	13600	-22.94	20230224	9330	12.33	20230727	0.30	N	017810	500	190 억	172561	N	N	9	N	N
16	20231228	100325	57	100.00	KOSPI	음식료품	N	N	N	N	N	10430	80	2	0.77	59552600	5709	17.28	10350	10600	10350	13450	7250	10350	10431.35	0.45	0	-959	10630	10490	10420	10280	10210	10455	10245	191	3100	500	7450	10	1	38120542	3976	-23.65	1.03	12	0.01	-441.00	10087.00	13600	20230224	-23.31	9330	20230727	11.79	13600	-23.31	20230224	9330	11.79	20230727	13600	-23.31	20230224	9330	11.79	20230727	0.30	N	017810	500	190 억	172561	N	N	9	N	N
17	20231228	090326	57	100.00	KOSPI	음식료품	N	N	N	N	N	10450	100	2	0.97	4171080	401	1.21	10350	10500	10350	13450	7250	10350	10401.70	0.45	0	-193	10630	10490	10420	10280	10210	10455	10245	191	3100	500	7450	10	1	38120542	3984	-23.70	1.04	12	0.00	-441.00	10087.00	13600	20230224	-23.16	9330	20230727	12.00	13600	-23.16	20230224	9330	12.00	20230727	13600	-23.16	20230224	9330	12.00	20230727	0.30	N	017810	500	190 억	172561	N	N	9	N	N
18	20231227	160326	57	100.00	KOSPI	음식료품	N	N	N	N	N	10350	-90	5	-0.86	341299420	32854	118.82	10560	10560	10350	13570	7310	10440	10388.76	0.46	0	-4059	10573	10506	10463	10396	10353	10485	10375	191	3130	500	7510	10	1	38120542	3945	-23.47	1.03	12	0.09	-441.00	10087.00	13600	20230224	-23.90	9330	20230727	10.93	13600	-23.90	20230224	9330	10.93	20230727	13600	-23.90	20230224	9330	10.93	20230727	0.30	N	017810	500	190 억	175251	N	N	9	N	N
19	20231227	150329	57	100.00	KOSPI	음식료품	N	N	N	N	N	10360	-80	5	-0.77	300860230	28948	104.69	10560	10560	10350	13570	7310	10440	10393.13	0.46	0	-4841	10573	10506	10463	10396	10353	10485	10375	191	3130	500	7510	10	1	38120542	3949	-23.49	1.03	12	0.08	-441.00	10087.00	13600	20230224	-23.82	9330	20230727	11.04	13600	-23.82	20230224	9330	11.04	20230727	13600	-23.82	20230224	9330	11.04	20230727	0.30	N	017810	500	190 억	175251	N	N	0	N	N
20	20231227	140328	57	100.00	KOSPI	음식료품	N	N	N	N	N	10350	-90	5	-0.86	260498120	25051	90.60	10560	10560	10350	13570	7310	10440	10398.71	0.46	0	-4693	10573	10506	10463	10396	10353	10485	10375	191	3130	500	7510	10	1	38120542	3945	-23.47	1.03	12	0.07	-441.00	10087.00	13600	20230224	-23.90	9330	20230727	10.93	13600	-23.90	20230224	9330	10.93	20230727	13600	-23.90	20230224	9330	10.93	20230727	0.30	N	017810	500	190 억	175251	N	N	0	N	N
21	20231227	130325	57	100.00	KOSPI	음식료품	N	N	N	N	N	10360	-80	5	-0.77	225140140	21636	78.25	10560	10560	10350	13570	7310	10440	10405.81	0.46	0	-4378	10573	10506	10463	10396	10353	10485	10375	191	3130	500	7510	10	1	38120542	3949	-23.49	1.03	12	0.06	-441.00	10087.00	13600	20230224	-23.82	9330	20230727	11.04	13600	-23.82	20230224	9330	11.04	20230727	13600	-23.82	20230224	9330	11.04	20230727	0.30	N	017810	500	190 억	175251	N	N	0	N	N
22	20231227	120324	57	100.00	KOSPI	음식료품	N	N	N	N	N	10370	-70	5	-0.67	188930420	18140	65.61	10560	10560	10350	13570	7310	10440	10415.13	0.46	0	-4377	10573	10506	10463	10396	10353	10485	10375	191	3130	500	7510	10	1	38120542	3953	-23.51	1.03	12	0.05	-441.00	10087.00	13600	20230224	-23.75	9330	20230727	11.15	13600	-23.75	20230224	9330	11.15	20230727	13600	-23.75	20230224	9330	11.15	20230727	0.30	N	017810	500	190 억	175251	N	N	0	N	N
23	20231227	110327	57	100.00	KOSPI	음식료품	N	N	N	N	N	10360	-80	5	-0.77	150181050	14403	52.09	10560	10560	10350	13570	7310	10440	10427.07	0.46	0	-4421	10573	10506	10463	10396	10353	10485	10375	191	3130	500	7510	10	1	38120542	3949	-23.49	1.03	12	0.04	-441.00	10087.00	13600	20230224	-23.82	9330	20230727	11.04	13600	-23.82	20230224	9330	11.04	20230727	13600	-23.82	20230224	9330	11.04	20230727	0.30	N	017810	500	190 억	175251	N	N	0	N	N
24	20231227	100327	57	100.00	KOSPI	음식료품	N	N	N	N	N	10480	40	2	0.38	59039550	5641	20.40	10560	10560	10450	13570	7310	10440	10466.15	0.46	0	-1944	10573	10506	10463	10396	10353	10485	10375	191	3130	500	7510	10	1	38120542	3995	-23.76	1.04	12	0.01	-441.00	10087.00	13600	20230224	-22.94	9330	20230727	12.33	13600	-22.94	20230224	9330	12.33	20230727	13600	-22.94	20230224	9330	12.33	20230727	0.30	N	017810	500	190 억	175251	N	N	0	N	N
25	20231227	090327	57	100.00	KOSPI	음식료품	N	N	N	N	N	10460	20	2	0.19	526370	50	0.18	10560	10560	10460	13570	7310	10440	10527.40	0.46	0	-40	10573	10506	10463	10396	10353	10485	10375	191	3130	500	7510	10	1	38120542	3987	-23.72	1.04	12	0.00	-441.00	10087.00	13600	20230224	-23.09	9330	20230727	12.11	13600	-23.09	20230224	9330	12.11	20230727	13600	-23.09	20230224	9330	12.11	20230727	0.30	N	017810	500	190 억	175251	N	N	0	N	N
26	20231226	160327	57	100.00	KOSPI	음식료품	N	N	N	N	N	10440	-90	5	-0.85	287929120	27521	100.51	10530	10530	10420	13680	7380	10530	10462.16	0.47	0	-4645	10683	10606	10553	10476	10423	10580	10450	191	3150	500	7580	10	1	38120542	3980	-23.67	1.03	12	0.07	-441.00	10087.00	13600	20230224	-23.24	9330	20230727	11.90	13600	-23.24	20230224	9330	11.90	20230727	13600	-23.24	20230224	9330	11.90	20230727	0.30	N	017810	500	190 억	178858	N	N	0	N	N
27	20231226	150326	57	100.00	KOSPI	음식료품	N	N	N	N	N	10450	-80	5	-0.76	251807530	24058	87.86	10530	10530	10430	13680	7380	10530	10466.69	0.47	0	-4235	10683	10606	10553	10476	10423	10580	10450	191	3150	500	7580	10	1	38120542	3984	-23.70	1.04	12	0.06	-441.00	10087.00	13600	20230224	-23.16	9330	20230727	12.00	13600	-23.16	20230224	9330	12.00	20230727	13600	-23.16	20230224	9330	12.00	20230727	0.30	N	017810	500	190 억	178858	N	N	0	N	N
28	20231226	140327	57	100.00	KOSPI	음식료품	N	N	N	N	N	10460	-70	5	-0.66	213378030	20376	74.42	10530	10530	10450	13680	7380	10530	10472.03	0.47	0	-3509	10683	10606	10553	10476	10423	10580	10450	191	3150	500	7580	10	1	38120542	3987	-23.72	1.04	12	0.05	-441.00	10087.00	13600	20230224	-23.09	9330	20230727	12.11	13600	-23.09	20230224	9330	12.11	20230727	13600	-23.09	20230224	9330	12.11	20230727	0.30	N	017810	500	190 억	178858	N	N	0	N	N
29	20231226	130327	57	100.00	KOSPI	음식료품	N	N	N	N	N	10450	-80	5	-0.76	146641990	13994	51.11	10530	10530	10450	13680	7380	10530	10478.92	0.47	0	-2840	10683	10606	10553	10476	10423	10580	10450	191	3150	500	7580	10	1	38120542	3984	-23.70	1.04	12	0.04	-441.00	10087.00	13600	20230224	-23.16	9330	20230727	12.00	13600	-23.16	20230224	9330	12.00	20230727	13600	-23.16	20230224	9330	12.00	20230727	0.30	N	017810	500	190 억	178858	N	N	0	N	N
30	20231226	120327	57	100.00	KOSPI	음식료품	N	N	N	N	N	10470	-60	5	-0.57	107918890	10293	37.59	10530	10530	10450	13680	7380	10530	10484.69	0.47	0	-2168	10683	10606	10553	10476	10423	10580	10450	191	3150	500	7580	10	1	38120542	3991	-23.74	1.04	12	0.03	-441.00	10087.00	13600	20230224	-23.01	9330	20230727	12.22	13600	-23.01	20230224	9330	12.22	20230727	13600	-23.01	20230224	9330	12.22	20230727	0.30	N	017810	500	190 억	178858	N	N	0	N	N
31	20231226	110329	57	100.00	KOSPI	음식료품	N	N	N	N	N	10460	-70	5	-0.66	87520470	8344	30.47	10530	10530	10450	13680	7380	10530	10489.03	0.47	0	-1923	10683	10606	10553	10476	10423	10580	10450	191	3150	500	7580	10	1	38120542	3987	-23.72	1.04	12	0.02	-441.00	10087.00	13600	20230224	-23.09	9330	20230727	12.11	13600	-23.09	20230224	9330	12.11	20230727	13600	-23.09	20230224	9330	12.11	20230727	0.30	N	017810	500	190 억	178858	N	N	0	N	N
32	20231226	100326	57	100.00	KOSPI	음식료품	N	N	N	N	N	10460	-70	5	-0.66	73392280	6994	25.54	10530	10530	10450	13680	7380	10530	10493.61	0.47	0	-1904	10683	10606	10553	10476	10423	10580	10450	191	3150	500	7580	10	1	38120542	3987	-23.72	1.04	12	0.02	-441.00	10087.00	13600	20230224	-23.09	9330	20230727	12.11	13600	-23.09	20230224	9330	12.11	20230727	13600	-23.09	20230224	9330	12.11	20230727	0.30	N	017810	500	190 억	178858	N	N	0	N	N
33	20231226	090327	57	100.00	KOSPI	음식료품	N	N	N	N	N	10510	-20	5	-0.19	18466760	1754	6.41	10530	10530	10510	13680	7380	10530	10528.37	0.47	0	-788	10683	10606	10553	10476	10423	10580	10450	191	3150	500	7580	10	1	38120542	4006	-23.83	1.04	12	0.00	-441.00	10087.00	13600	20230224	-22.72	9330	20230727	12.65	13600	-22.72	20230224	9330	12.65	20230727	13600	-22.72	20230224	9330	12.65	20230727	0.30	N	017810	500	190 억	178858	N	N	0	N	N
34	20231222	160323	57	100.00	KOSPI	음식료품	N	N	N	N	N	10530	-70	5	-0.66	285162420	27042	99.73	10610	10630	10500	13780	7420	10600	10545.17	0.48	0	-5198	10820	10710	10640	10530	10460	10675	10495	191	3180	500	7630	10	1	38120542	4014	-23.88	1.04	12	0.07	-441.00	10087.00	13600	20230224	-22.57	9330	20230727	12.86	13600	-22.57	20230224	9330	12.86	20230727	13600	-22.57	20230224	9330	12.86	20230727	0.30	N	017810	500	190 억	184039	N	N	0	N	N
35	20231222	150324	57	100.00	KOSPI	음식료품	N	N	N	N	N	10510	-90	5	-0.85	242547450	22988	84.78	10610	10630	10510	13780	7420	10600	10551.05	0.48	0	-4689	10820	10710	10640	10530	10460	10675	10495	191	3180	500	7630	10	1	38120542	4006	-23.83	1.04	12	0.06	-441.00	10087.00	13600	20230224	-22.72	9330	20230727	12.65	13600	-22.72	20230224	9330	12.65	20230727	13600	-22.72	20230224	9330	12.65	20230727	0.30	N	017810	500	190 억	184039	N	N	0	N	N
36	20231222	140322	57	100.00	KOSPI	음식료품	N	N	N	N	N	10530	-70	5	-0.66	185381910	17557	64.75	10610	10630	10530	13780	7420	10600	10558.86	0.48	0	-3291	10820	10710	10640	10530	10460	10675	10495	191	3180	500	7630	10	1	38120542	4014	-23.88	1.04	12	0.05	-441.00	10087.00	13600	20230224	-22.57	9330	20230727	12.86	13600	-22.57	20230224	9330	12.86	20230727	13600	-22.57	20230224	9330	12.86	20230727	0.30	N	017810	500	190 억	184039	N	N	0	N	N
37	20231222	130320	57	100.00	KOSPI	음식료품	N	N	N	N	N	10540	-60	5	-0.57	157713930	14931	55.07	10610	10630	10530	13780	7420	10600	10562.85	0.48	0	-2869	10820	10710	10640	10530	10460	10675	10495	191	3180	500	7630	10	1	38120542	4018	-23.90	1.04	12	0.04	-441.00	10087.00	13600	20230224	-22.50	9330	20230727	12.97	13600	-22.50	20230224	9330	12.97	20230727	13600	-22.50	20230224	9330	12.97	20230727	0.30	N	017810	500	190 억	184039	N	N	0	N	N
38	20231222	120321	57	100.00	KOSPI	음식료품	N	N	N	N	N	10540	-60	5	-0.57	147208220	13935	51.39	10610	10630	10530	13780	7420	10600	10563.92	0.48	0	-2609	10820	10710	10640	10530	10460	10675	10495	191	3180	500	7630	10	1	38120542	4018	-23.90	1.04	12	0.04	-441.00	10087.00	13600	20230224	-22.50	9330	20230727	12.97	13600	-22.50	20230224	9330	12.97	20230727	13600	-22.50	20230224	9330	12.97	20230727	0.30	N	017810	500	190 억	184039	N	N	0	N	N
39	20231222	110323	57	100.00	KOSPI	음식료품	N	N	N	N	N	10540	-60	5	-0.57	128894930	12198	44.99	10610	10630	10530	13780	7420	10600	10566.89	0.48	0	-2374	10820	10710	10640	10530	10460	10675	10495	191	3180	500	7630	10	1	38120542	4018	-23.90	1.04	12	0.03	-441.00	10087.00	13600	20230224	-22.50	9330	20230727	12.97	13600	-22.50	20230224	9330	12.97	20230727	13600	-22.50	20230224	9330	12.97	20230727	0.30	N	017810	500	190 억	184039	N	N	0	N	N
40	20231222	100321	57	100.00	KOSPI	음식료품	N	N	N	N	N	10560	-40	5	-0.38	97506420	9220	34.00	10610	10630	10530	13780	7420	10600	10575.53	0.48	0	-2178	10820	10710	10640	10530	10460	10675	10495	191	3180	500	7630	10	1	38120542	4026	-23.95	1.05	12	0.02	-441.00	10087.00	13600	20230224	-22.35	9330	20230727	13.18	13600	-22.35	20230224	9330	13.18	20230727	13600	-22.35	20230224	9330	13.18	20230727	0.30	N	017810	500	190 억	184039	N	N	0	N	N
41	20231222	090321	57	100.00	KOSPI	음식료품	N	N	N	N	N	10580	-20	5	-0.19	22147040	2090	7.71	10610	10630	10570	13780	7420	10600	10596.67	0.48	0	-492	10820	10710	10640	10530	10460	10675	10495	191	3180	500	7630	10	1	38120542	4033	-23.99	1.05	12	0.01	-441.00	10087.00	13600	20230224	-22.21	9330	20230727	13.40	13600	-22.21	20230224	9330	13.40	20230727	13600	-22.21	20230224	9330	13.40	20230727	0.30	N	017810	500	190 억	184039	N	N	0	N	N
42	20231221	160321	57	100.00	KOSPI	음식료품	N	N	N	N	N	10600	-130	5	-1.21	287111610	27009	101.70	10720	10750	10570	13940	7520	10730	10630.22	0.50	0	-10562	10823	10776	10733	10686	10643	10800	10710	191	3210	500	7720	10	1	38120542	4041	-24.04	1.05	12	0.07	-441.00	10087.00	13600	20230224	-22.06	9330	20230727	13.61	13600	-22.06	20230224	9330	13.61	20230727	13600	-22.06	20230224	9330	13.61	20230727	0.30	N	017810	500	190 억	190122	N	N	0	N	N
43	20231221	150322	57	100.00	KOSPI	음식료품	N	N	N	N	N	10610	-120	5	-1.12	256468020	24121	90.83	10720	10750	10570	13940	7520	10730	10632.56	0.50	0	-9029	10823	10776	10733	10686	10643	10800	10710	191	3210	500	7720	10	1	38120542	4045	-24.06	1.05	12	0.06	-441.00	10087.00	13600	20230224	-21.99	9330	20230727	13.72	13600	-21.99	20230224	9330	13.72	20230727	13600	-21.99	20230224	9330	13.72	20230727	0.30	N	017810	500	190 억	190122	N	N	0	N	N
44	20231221	140319	57	100.00	KOSPI	음식료품	N	N	N	N	N	10610	-120	5	-1.12	209636710	19709	74.21	10720	10750	10570	13940	7520	10730	10636.60	0.50	0	-7347	10823	10776	10733	10686	10643	10800	10710	191	3210	500	7720	10	1	38120542	4045	-24.06	1.05	12	0.05	-441.00	10087.00	13600	20230224	-21.99	9330	20230727	13.72	13600	-21.99	20230224	9330	13.72	20230727	13600	-21.99	20230224	9330	13.72	20230727	0.30	N	017810	500	190 억	190122	N	N	0	N	N
45	20231221	130321	57	100.00	KOSPI	음식료품	N	N	N	N	N	10610	-120	5	-1.12	194917590	18322	68.99	10720	10750	10570	13940	7520	10730	10638.45	0.50	0	-6216	10823	10776	10733	10686	10643	10800	10710	191	3210	500	7720	10	1	38120542	4045	-24.06	1.05	12	0.05	-441.00	10087.00	13600	20230224	-21.99	9330	20230727	13.72	13600	-21.99	20230224	9330	13.72	20230727	13600	-21.99	20230224	9330	13.72	20230727	0.30	N	017810	500	190 억	190122	N	N	0	N	N
46	20231221	120321	57	100.00	KOSPI	음식료품	N	N	N	N	N	10610	-120	5	-1.12	178941820	16815	63.32	10720	10750	10570	13940	7520	10730	10641.80	0.50	0	-5598	10823	10776	10733	10686	10643	10800	10710	191	3210	500	7720	10	1	38120542	4045	-24.06	1.05	12	0.04	-441.00	10087.00	13600	20230224	-21.99	9330	20230727	13.72	13600	-21.99	20230224	9330	13.72	20230727	13600	-21.99	20230224	9330	13.72	20230727	0.30	N	017810	500	190 억	190122	N	N	0	N	N
47	20231221	110322	57	100.00	KOSPI	음식료품	N	N	N	N	N	10610	-120	5	-1.12	136462960	12801	48.20	10720	10750	10590	13940	7520	10730	10660.34	0.50	0	-4493	10823	10776	10733	10686	10643	10800	10710	191	3210	500	7720	10	1	38120542	4045	-24.06	1.05	12	0.03	-441.00	10087.00	13600	20230224	-21.99	9330	20230727	13.72	13600	-21.99	20230224	9330	13.72	20230727	13600	-21.99	20230224	9330	13.72	20230727	0.30	N	017810	500	190 억	190122	N	N	0	N	N
48	20231221	100319	57	100.00	KOSPI	음식료품	N	N	N	N	N	10690	-40	5	-0.37	61184470	5716	21.52	10720	10750	10650	13940	7520	10730	10704.07	0.50	0	-691	10823	10776	10733	10686	10643	10800	10710	191	3210	500	7720	10	1	38120542	4075	-24.24	1.06	12	0.01	-441.00	10087.00	13600	20230224	-21.40	9330	20230727	14.58	13600	-21.40	20230224	9330	14.58	20230727	13600	-21.40	20230224	9330	14.58	20230727	0.30	N	017810	500	190 억	190122	N	N	0	N	N
49	20231221	090321	57	100.00	KOSPI	음식료품	N	N	N	N	N	10650	-80	5	-0.75	5371180	502	1.89	10720	10720	10650	13940	7520	10730	10699.56	0.50	0	-425	10823	10776	10733	10686	10643	10800	10710	191	3210	500	7720	10	1	38120542	4060	-24.15	1.06	12	0.00	-441.00	10087.00	13600	20230224	-21.69	9330	20230727	14.15	13600	-21.69	20230224	9330	14.15	20230727	13600	-21.69	20230224	9330	14.15	20230727	0.30	N	017810	500	190 억	190122	N	N	0	N	N
50	20231220	160321	57	100.00	KOSPI	음식료품	N	N	N	N	N	10730	10	2	0.09	283245590	26439	93.79	10720	10780	10690	13930	7510	10720	10713.12	0.49	0	2544	11033	10876	10743	10586	10453	10810	10520	191	3210	500	7710	10	1	38120542	4090	-24.33	1.06	12	0.07	-441.00	10087.00	13600	20230224	-21.10	9330	20230727	15.01	13600	-21.10	20230224	9330	15.01	20230727	13600	-21.10	20230224	9330	15.01	20230727	0.30	N	017810	500	190 억	186755	N	N	0	N	N
51	20231220	150337	57	100.00	KOSPI	음식료품	N	N	N	N	N	10730	10	2	0.09	261835780	24442	86.70	10720	10780	10690	13930	7510	10720	10712.53	0.49	0	2675	11033	10876	10743	10586	10453	10810	10520	191	3210	500	7710	10	1	38120542	4090	-24.33	1.06	12	0.06	-441.00	10087.00	13600	20230224	-21.10	9330	20230727	15.01	13600	-21.10	20230224	9330	15.01	20230727	13600	-21.10	20230224	9330	15.01	20230727	0.30	N	017810	500	190 억	186755	N	N	0	N	N
52	20231220	140341	57	100.00	KOSPI	음식료품	N	N	N	N	N	10720	0	3	0.00	242838960	22668	80.41	10720	10780	10690	13930	7510	10720	10712.85	0.49	0	2603	11033	10876	10743	10586	10453	10810	10520	191	3210	500	7710	10	1	38120542	4087	-24.31	1.06	12	0.06	-441.00	10087.00	13600	20230224	-21.18	9330	20230727	14.90	13600	-21.18	20230224	9330	14.90	20230727	13600	-21.18	20230224	9330	14.90	20230727	0.30	N	017810	500	190 억	186755	N	N	0	N	N
53	20231220	130341	57	100.00	KOSPI	음식료품	N	N	N	N	N	10730	10	2	0.09	228481000	21328	75.66	10720	10780	10690	13930	7510	10720	10712.73	0.49	0	2514	11033	10876	10743	10586	10453	10810	10520	191	3210	500	7710	10	1	38120542	4090	-24.33	1.06	12	0.06	-441.00	10087.00	13600	20230224	-21.10	9330	20230727	15.01	13600	-21.10	20230224	9330	15.01	20230727	13600	-21.10	20230224	9330	15.01	20230727	0.30	N	017810	500	190 억	186755	N	N	0	N	N
54	20231220	120319	57	100.00	KOSPI	음식료품	N	N	N	N	N	10710	-10	5	-0.09	189350650	17673	62.69	10720	10780	10690	13930	7510	10720	10714.12	0.49	0	1724	11033	10876	10743	10586	10453	10810	10520	191	3210	500	7710	10	1	38120542	4083	-24.29	1.06	12	0.05	-441.00	10087.00	13600	20230224	-21.25	9330	20230727	14.79	13600	-21.25	20230224	9330	14.79	20230727	13600	-21.25	20230224	9330	14.79	20230727	0.30	N	017810	500	190 억	186755	N	N	0	N	N
55	20231220	110322	57	100.00	KOSPI	음식료품	N	N	N	N	N	10690	-30	5	-0.28	170003610	15866	56.28	10720	10780	10690	13930	7510	10720	10714.96	0.49	0	1636	11033	10876	10743	10586	10453	10810	10520	191	3210	500	7710	10	1	38120542	4075	-24.24	1.06	12	0.04	-441.00	10087.00	13600	20230224	-21.40	9330	20230727	14.58	13600	-21.40	20230224	9330	14.58	20230727	13600	-21.40	20230224	9330	14.58	20230727	0.30	N	017810	500	190 억	186755	N	N	0	N	N
56	20231220	100320	57	100.00	KOSPI	음식료품	N	N	N	N	N	10730	10	2	0.09	69988340	6520	23.13	10720	10780	10710	13930	7510	10720	10734.41	0.49	0	1671	11033	10876	10743	10586	10453	10810	10520	191	3210	500	7710	10	1	38120542	4090	-24.33	1.06	12	0.02	-441.00	10087.00	13600	20230224	-21.10	9330	20230727	15.01	13600	-21.10	20230224	9330	15.01	20230727	13600	-21.10	20230224	9330	15.01	20230727	0.30	N	017810	500	190 억	186755	N	N	0	N	N
57	20231220	090320	57	100.00	KOSPI	음식료품	N	N	N	N	N	10720	0	3	0.00	1362000	127	0.45	10720	10750	10720	13930	7510	10720	10724.41	0.49	0	25	11033	10876	10743	10586	10453	10810	10520	191	3210	500	7710	10	1	38120542	4087	-24.31	1.06	12	0.00	-441.00	10087.00	13600	20230224	-21.18	9330	20230727	14.90	13600	-21.18	20230224	9330	14.90	20230727	13600	-21.18	20230224	9330	14.90	20230727	0.30	N	017810	500	190 억	186755	N	N	0	N	N
58	20231219	160321	57	100.00	KOSPI	음식료품	N	N	N	N	N	10720	-40	5	-0.37	301556420	28119	129.98	10760	10900	10610	13980	7540	10760	10724.29	0.49	0	-3241	10966	10862	10806	10702	10646	10835	10675	191	3220	500	7740	10	1	38120542	4087	-24.31	1.06	12	0.07	-441.00	10087.00	13600	20230224	-21.18	9330	20230727	14.90	13600	-21.18	20230224	9330	14.90	20230727	13600	-21.18	20230224	9330	14.90	20230727	0.30	N	017810	500	190 억	188638	N	N	22	N	N
59	20231219	150321	57	100.00	KOSPI	음식료품	N	N	N	N	N	10730	-30	5	-0.28	272952220	25452	117.65	10760	10900	10610	13980	7540	10760	10724.20	0.49	0	-2256	10966	10862	10806	10702	10646	10835	10675	191	3220	500	7740	10	1	38120542	4090	-24.33	1.06	12	0.07	-441.00	10087.00	13600	20230224	-21.10	9330	20230727	15.01	13600	-21.10	20230224	9330	15.01	20230727	13600	-21.10	20230224	9330	15.01	20230727	0.30	N	017810	500	190 억	188638	N	N	22	N	N
60	20231219	140321	57	100.00	KOSPI	음식료품	N	N	N	N	N	10750	-10	5	-0.09	218048120	20338	94.01	10760	10900	10610	13980	7540	10760	10721.22	0.49	0	-1438	10966	10862	10806	10702	10646	10835	10675	191	3220	500	7740	10	1	38120542	4098	-24.38	1.07	12	0.05	-441.00	10087.00	13600	20230224	-20.96	9330	20230727	15.22	13600	-20.96	20230224	9330	15.22	20230727	13600	-20.96	20230224	9330	15.22	20230727	0.30	N	017810	500	190 억	188638	N	N	22	N	N
61	20231219	130320	57	100.00	KOSPI	음식료품	N	N	N	N	N	10770	10	2	0.09	190608240	17789	82.23	10760	10900	10610	13980	7540	10760	10714.95	0.49	0	-968	10966	10862	10806	10702	10646	10835	10675	191	3220	500	7740	10	1	38120542	4106	-24.42	1.07	12	0.05	-441.00	10087.00	13600	20230224	-20.81	9330	20230727	15.43	13600	-20.81	20230224	9330	15.43	20230727	13600	-20.81	20230224	9330	15.43	20230727	0.30	N	017810	500	190 억	188638	N	N	22	N	N
62	20231219	120321	57	100.00	KOSPI	음식료품	N	N	N	N	N	10800	40	2	0.37	176377030	16469	76.13	10760	10900	10610	13980	7540	10760	10709.64	0.49	0	-626	10966	10862	10806	10702	10646	10835	10675	191	3220	500	7740	10	1	38120542	4117	-24.49	1.07	12	0.04	-441.00	10087.00	13600	20230224	-20.59	9330	20230727	15.76	13600	-20.59	20230224	9330	15.76	20230727	13600	-20.59	20230224	9330	15.76	20230727	0.30	N	017810	500	190 억	188638	N	N	22	N	N
63	20231219	110322	57	100.00	KOSPI	음식료품	N	N	N	N	N	10790	30	2	0.28	165042980	15418	71.27	10760	10900	10610	13980	7540	10760	10704.56	0.49	0	-711	10966	10862	10806	10702	10646	10835	10675	191	3220	500	7740	10	1	38120542	4113	-24.47	1.07	12	0.04	-441.00	10087.00	13600	20230224	-20.66	9330	20230727	15.65	13600	-20.66	20230224	9330	15.65	20230727	13600	-20.66	20230224	9330	15.65	20230727	0.30	N	017810	500	190 억	188638	N	N	22	N	N
64	20231219	100320	57	100.00	KOSPI	음식료품	N	N	N	N	N	10700	-60	5	-0.56	137786640	12885	59.56	10760	10900	10610	13980	7540	10760	10693.57	0.49	0	-957	10966	10862	10806	10702	10646	10835	10675	191	3220	500	7740	10	1	38120542	4079	-24.26	1.06	12	0.03	-441.00	10087.00	13600	20230224	-21.32	9330	20230727	14.68	13600	-21.32	20230224	9330	14.68	20230727	13600	-21.32	20230224	9330	14.68	20230727	0.30	N	017810	500	190 억	188638	N	N	22	N	N
65	20231219	090320	57	100.00	KOSPI	음식료품	N	N	N	N	N	10760	0	3	0.00	9592840	894	4.13	10760	10760	10710	13980	7540	10760	10730.25	0.49	0	-337	10966	10862	10806	10702	10646	10835	10675	191	3220	500	7740	10	1	38120542	4102	-24.40	1.07	12	0.00	-441.00	10087.00	13600	20230224	-20.88	9330	20230727	15.33	13600	-20.88	20230224	9330	15.33	20230727	13600	-20.88	20230224	9330	15.33	20230727	0.30	N	017810	500	190 억	188638	N	N	22	N	N
66	20231218	160321	57	100.00	KOSPI	음식료품	N	N	N	N	N	10760	-10	5	-0.09	233919950	21633	94.09	10770	10910	10750	14000	7540	10770	10813.31	0.50	0	-3087	10956	10862	10796	10702	10636	10830	10670	191	3230	500	7750	10	1	38120542	4102	-24.40	1.07	12	0.06	-441.00	10087.00	13600	20230224	-20.88	9330	20230727	15.33	13600	-20.88	20230224	9330	15.33	20230727	13600	-20.88	20230224	9330	15.33	20230727	0.31	N	017810	500	190 억	190272	N	N	22	N	N
67	20231218	150319	57	100.00	KOSPI	음식료품	N	N	N	N	N	10760	-10	5	-0.09	202984530	18758	81.58	10770	10910	10760	14000	7540	10770	10821.22	0.50	0	-2496	10956	10862	10796	10702	10636	10830	10670	191	3230	500	7750	10	1	38120542	4102	-24.40	1.07	12	0.05	-441.00	10087.00	13600	20230224	-20.88	9330	20230727	15.33	13600	-20.88	20230224	9330	15.33	20230727	13600	-20.88	20230224	9330	15.33	20230727	0.31	N	017810	500	190 억	190272	N	N	460	N	N
68	20231218	140319	57	100.00	KOSPI	음식료품	N	N	N	N	N	10780	10	2	0.09	191255120	17669	76.85	10770	10910	10760	14000	7540	10770	10824.33	0.50	0	-1941	10956	10862	10796	10702	10636	10830	10670	191	3230	500	7750	10	1	38120542	4109	-24.44	1.07	12	0.05	-441.00	10087.00	13600	20230224	-20.74	9330	20230727	15.54	13600	-20.74	20230224	9330	15.54	20230727	13600	-20.74	20230224	9330	15.54	20230727	0.31	N	017810	500	190 억	190272	N	N	460	N	N
69	20231218	130319	57	100.00	KOSPI	음식료품	N	N	N	N	N	10800	30	2	0.28	159376770	14714	64.00	10770	10910	10760	14000	7540	10770	10831.64	0.50	0	-2011	10956	10862	10796	10702	10636	10830	10670	191	3230	500	7750	10	1	38120542	4117	-24.49	1.07	12	0.04	-441.00	10087.00	13600	20230224	-20.59	9330	20230727	15.76	13600	-20.59	20230224	9330	15.76	20230727	13600	-20.59	20230224	9330	15.76	20230727	0.31	N	017810	500	190 억	190272	N	N	460	N	N
70	20231218	120317	57	100.00	KOSPI	음식료품	N	N	N	N	N	10760	-10	5	-0.09	150884510	13926	60.57	10770	10910	10760	14000	7540	10770	10834.73	0.50	0	-2069	10956	10862	10796	10702	10636	10830	10670	191	3230	500	7750	10	1	38120542	4102	-24.40	1.07	12	0.04	-441.00	10087.00	13600	20230224	-20.88	9330	20230727	15.33	13600	-20.88	20230224	9330	15.33	20230727	13600	-20.88	20230224	9330	15.33	20230727	0.31	N	017810	500	190 억	190272	N	N	460	N	N
71	20231218	110318	57	100.00	KOSPI	음식료품	N	N	N	N	N	10780	10	2	0.09	128173120	11816	51.39	10770	10910	10770	14000	7540	10770	10847.42	0.50	0	-1676	10956	10862	10796	10702	10636	10830	10670	191	3230	500	7750	10	1	38120542	4109	-24.44	1.07	12	0.03	-441.00	10087.00	13600	20230224	-20.74	9330	20230727	15.54	13600	-20.74	20230224	9330	15.54	20230727	13600	-20.74	20230224	9330	15.54	20230727	0.31	N	017810	500	190 억	190272	N	N	460	N	N
72	20231218	100318	57	100.00	KOSPI	음식료품	N	N	N	N	N	10840	70	2	0.65	88603960	8160	35.49	10770	10910	10770	14000	7540	10770	10858.33	0.50	0	-423	10956	10862	10796	10702	10636	10830	10670	191	3230	500	7750	10	1	38120542	4132	-24.58	1.07	12	0.02	-441.00	10087.00	13600	20230224	-20.29	9330	20230727	16.18	13600	-20.29	20230224	9330	16.18	20230727	13600	-20.29	20230224	9330	16.18	20230727	0.31	N	017810	500	190 억	190272	N	N	460	N	N
73	20231218	090315	57	100.00	KOSPI	음식료품	N	N	N	N	N	10910	140	2	1.30	22373870	2064	8.98	10770	10910	10770	14000	7540	10770	10840.05	0.50	0	-202	10956	10862	10796	10702	10636	10830	10670	191	3230	500	7750	10	1	38120542	4159	-24.74	1.08	12	0.01	-441.00	10087.00	13600	20230224	-19.78	9330	20230727	16.93	13600	-19.78	20230224	9330	16.93	20230727	13600	-19.78	20230224	9330	16.93	20230727	0.31	N	017810	500	190 억	190272	N	N	460	N	N
74	20231215	160317	57	100.00	KOSPI	음식료품	N	N	N	N	N	10770	-60	5	-0.55	246983480	22938	62.80	10810	10890	10730	14070	7590	10830	10767.44	0.52	0	-6048	11010	10920	10860	10770	10710	10890	10740	191	3240	500	7790	10	1	38120542	4106	-24.42	1.07	12	0.06	-441.00	10087.00	13600	20230224	-20.81	9330	20230727	15.43	13600	-20.81	20230224	9330	15.43	20230727	13600	-20.81	20230224	9330	15.43	20230727	0.31	N	017810	500	190 억	196807	N	N	460	N	N
75	20231215	150319	57	100.00	KOSPI	음식료품	N	N	N	N	N	10750	-80	5	-0.74	219843530	20414	55.89	10810	10890	10730	14070	7590	10830	10769.25	0.52	0	-6494	11010	10920	10860	10770	10710	10890	10740	191	3240	500	7790	10	1	38120542	4098	-24.38	1.07	12	0.05	-441.00	10087.00	13600	20230224	-20.96	9330	20230727	15.22	13600	-20.96	20230224	9330	15.22	20230727	13600	-20.96	20230224	9330	15.22	20230727	0.31	N	017810	500	190 억	196807	N	N	14	N	N
76	20231215	140318	57	100.00	KOSPI	음식료품	N	N	N	N	N	10750	-80	5	-0.74	188035610	17455	47.79	10810	10890	10730	14070	7590	10830	10772.59	0.52	0	-6261	11010	10920	10860	10770	10710	10890	10740	191	3240	500	7790	10	1	38120542	4098	-24.38	1.07	12	0.05	-441.00	10087.00	13600	20230224	-20.96	9330	20230727	15.22	13600	-20.96	20230224	9330	15.22	20230727	13600	-20.96	20230224	9330	15.22	20230727	0.31	N	017810	500	190 억	196807	N	N	14	N	N
77	20231215	130317	57	100.00	KOSPI	음식료품	N	N	N	N	N	10760	-70	5	-0.65	173053620	16062	43.97	10810	10890	10730	14070	7590	10830	10774.10	0.52	0	-5801	11010	10920	10860	10770	10710	10890	10740	191	3240	500	7790	10	1	38120542	4102	-24.40	1.07	12	0.04	-441.00	10087.00	13600	20230224	-20.88	9330	20230727	15.33	13600	-20.88	20230224	9330	15.33	20230727	13600	-20.88	20230224	9330	15.33	20230727	0.31	N	017810	500	190 억	196807	N	N	14	N	N
78	20231215	120317	57	100.00	KOSPI	음식료품	N	N	N	N	N	10750	-80	5	-0.74	148826090	13810	37.81	10810	10890	10730	14070	7590	10830	10776.69	0.52	0	-5191	11010	10920	10860	10770	10710	10890	10740	191	3240	500	7790	10	1	38120542	4098	-24.38	1.07	12	0.04	-441.00	10087.00	13600	20230224	-20.96	9330	20230727	15.22	13600	-20.96	20230224	9330	15.22	20230727	13600	-20.96	20230224	9330	15.22	20230727	0.31	N	017810	500	190 억	196807	N	N	14	N	N
79	20231215	110318	57	100.00	KOSPI	음식료품	N	N	N	N	N	10790	-40	5	-0.37	104173850	9663	26.45	10810	10890	10730	14070	7590	10830	10780.69	0.52	0	-3321	11010	10920	10860	10770	10710	10890	10740	191	3240	500	7790	10	1	38120542	4113	-24.47	1.07	12	0.03	-441.00	10087.00	13600	20230224	-20.66	9330	20230727	15.65	13600	-20.66	20230224	9330	15.65	20230727	13600	-20.66	20230224	9330	15.65	20230727	0.31	N	017810	500	190 억	196807	N	N	14	N	N
80	20231215	100318	57	100.00	KOSPI	음식료품	N	N	N	N	N	10750	-80	5	-0.74	80506410	7470	20.45	10810	10890	10730	14070	7590	10830	10777.30	0.52	0	-2955	11010	10920	10860	10770	10710	10890	10740	191	3240	500	7790	10	1	38120542	4098	-24.38	1.07	12	0.02	-441.00	10087.00	13600	20230224	-20.96	9330	20230727	15.22	13600	-20.96	20230224	9330	15.22	20230727	13600	-20.96	20230224	9330	15.22	20230727	0.31	N	017810	500	190 억	196807	N	N	14	N	N
81	20231215	090316	57	100.00	KOSPI	음식료품	N	N	N	N	N	10800	-30	5	-0.28	3436560	318	0.87	10810	10830	10800	14070	7590	10830	10806.79	0.52	0	-9	11010	10920	10860	10770	10710	10890	10740	191	3240	500	7790	10	1	38120542	4117	-24.49	1.07	12	0.00	-441.00	10087.00	13600	20230224	-20.59	9330	20230727	15.76	13600	-20.59	20230224	9330	15.76	20230727	13600	-20.59	20230224	9330	15.76	20230727	0.31	N	017810	500	190 억	196807	N	N	14	N	N
82	20231214	160317	57	100.00	KOSPI	음식료품	N	N	N	N	N	10830	-20	5	-0.18	395211730	36411	41.49	10910	10950	10800	14100	7600	10850	10854.23	0.51	0	2390	11296	11072	10956	10732	10616	11015	10675	191	3250	500	7810	10	1	38120542	4128	-24.56	1.07	12	0.10	-441.00	10087.00	13600	20230224	-20.37	9330	20230727	16.08	13600	-20.37	20230224	9330	16.08	20230727	13600	-20.37	20230224	9330	16.08	20230727	0.32	N	017810	500	190 억	195762	N	N	14	N	N
83	20231214	150326	57	100.00	KOSPI	음식료품	N	N	N	N	N	10860	10	2	0.09	366928570	33803	38.52	10910	10950	10800	14100	7600	10850	10854.91	0.51	0	2264	11296	11072	10956	10732	10616	11015	10675	191	3250	500	7810	10	1	38120542	4140	-24.63	1.08	12	0.09	-441.00	10087.00	13600	20230224	-20.15	9330	20230727	16.40	13600	-20.15	20230224	9330	16.40	20230727	13600	-20.15	20230224	9330	16.40	20230727	0.32	N	017810	500	190 억	195762	N	N	2	N	N
84	20231214	140327	57	100.00	KOSPI	음식료품	N	N	N	N	N	10850	0	3	0.00	314389300	28968	33.01	10910	10950	10800	14100	7600	10850	10852.99	0.51	0	-185	11296	11072	10956	10732	10616	11015	10675	191	3250	500	7810	10	1	38120542	4136	-24.60	1.08	12	0.08	-441.00	10087.00	13600	20230224	-20.22	9330	20230727	16.29	13600	-20.22	20230224	9330	16.29	20230727	13600	-20.22	20230224	9330	16.29	20230727	0.32	N	017810	500	190 억	195762	N	N	2	N	N
85	20231214	130321	57	100.00	KOSPI	음식료품	N	N	N	N	N	10840	-10	5	-0.09	283994070	26166	29.82	10910	10950	10800	14100	7600	10850	10853.55	0.51	0	-998	11296	11072	10956	10732	10616	11015	10675	191	3250	500	7810	10	1	38120542	4132	-24.58	1.07	12	0.07	-441.00	10087.00	13600	20230224	-20.29	9330	20230727	16.18	13600	-20.29	20230224	9330	16.18	20230727	13600	-20.29	20230224	9330	16.18	20230727	0.32	N	017810	500	190 억	195762	N	N	2	N	N
86	20231214	120329	57	100.00	KOSPI	음식료품	N	N	N	N	N	10830	-20	5	-0.18	224271700	20649	23.53	10910	10950	10820	14100	7600	10850	10861.14	0.51	0	-1871	11296	11072	10956	10732	10616	11015	10675	191	3250	500	7810	10	1	38120542	4128	-24.56	1.07	12	0.05	-441.00	10087.00	13600	20230224	-20.37	9330	20230727	16.08	13600	-20.37	20230224	9330	16.08	20230727	13600	-20.37	20230224	9330	16.08	20230727	0.32	N	017810	500	190 억	195762	N	N	2	N	N
87	20231214	110320	57	100.00	KOSPI	음식료품	N	N	N	N	N	10910	60	2	0.55	173971520	16010	18.24	10910	10950	10820	14100	7600	10850	10866.43	0.51	0	-1613	11296	11072	10956	10732	10616	11015	10675	191	3250	500	7810	10	1	38120542	4159	-24.74	1.08	12	0.04	-441.00	10087.00	13600	20230224	-19.78	9330	20230727	16.93	13600	-19.78	20230224	9330	16.93	20230727	13600	-19.78	20230224	9330	16.93	20230727	0.32	N	017810	500	190 억	195762	N	N	2	N	N
88	20231214	100314	57	100.00	KOSPI	음식료품	N	N	N	N	N	10890	40	2	0.37	91249900	8390	9.56	10910	10950	10830	14100	7600	10850	10876.03	0.51	0	-464	11296	11072	10956	10732	10616	11015	10675	191	3250	500	7810	10	1	38120542	4151	-24.69	1.08	12	0.02	-441.00	10087.00	13600	20230224	-19.93	9330	20230727	16.72	13600	-19.93	20230224	9330	16.72	20230727	13600	-19.93	20230224	9330	16.72	20230727	0.32	N	017810	500	190 억	195762	N	N	2	N	N
89	20231214	090304	57	100.00	KOSPI	음식료품	N	N	N	N	N	10910	60	2	0.55	4715790	432	0.49	10910	10950	10910	14100	7600	10850	10916.18	0.51	0	3	11296	11072	10956	10732	10616	11015	10675	191	3250	500	7810	10	1	38120542	4159	-24.74	1.08	12	0.00	-441.00	10087.00	13600	20230224	-19.78	9330	20230727	16.93	13600	-19.78	20230224	9330	16.93	20230727	13600	-19.78	20230224	9330	16.93	20230727	0.32	N	017810	500	190 억	195762	N	N	2	N	N
90	20231213	160315	57	100.00	KOSPI	음식료품	N	N	N	N	N	10850	-100	5	-0.91	942391390	85405	240.44	11080	11180	10840	14230	7670	10950	11034.38	0.55	0	-11021	11130	11040	10890	10800	10650	11085	10845	191	3280	500	7880	10	1	38120542	4136	-24.60	1.08	12	0.22	-441.00	10087.00	13600	20230224	-20.22	9330	20230727	16.29	13600	-20.22	20230224	9330	16.29	20230727	13600	-20.22	20230224	9330	16.29	20230727	0.32	N	017810	500	190 억	207995	N	N	2	N	N
91	20231213	150323	57	100.00	KOSPI	음식료품	N	N	N	N	N	10880	-70	5	-0.64	926090870	83904	236.21	11080	11180	10840	14230	7670	10950	11037.51	0.55	0	-10776	11130	11040	10890	10800	10650	11085	10845	191	3280	500	7880	10	1	38120542	4148	-24.67	1.08	12	0.22	-441.00	10087.00	13600	20230224	-20.00	9330	20230727	16.61	13600	-20.00	20230224	9330	16.61	20230727	13600	-20.00	20230224	9330	16.61	20230727	0.32	N	017810	500	190 억	207995	N	N	168	N	N
92	20231213	140323	57	100.00	KOSPI	음식료품	N	N	N	N	N	10900	-50	5	-0.46	801352340	72428	203.90	11080	11180	10900	14230	7670	10950	11064.12	0.55	0	-9843	11130	11040	10890	10800	10650	11085	10845	191	3280	500	7880	10	1	38120542	4155	-24.72	1.08	12	0.19	-441.00	10087.00	13600	20230224	-19.85	9330	20230727	16.83	13600	-19.85	20230224	9330	16.83	20230727	13600	-19.85	20230224	9330	16.83	20230727	0.32	N	017810	500	190 억	207995	N	N	168	N	N
93	20231213	130321	57	100.00	KOSPI	음식료품	N	N	N	N	N	10950	0	3	0.00	735812520	66430	187.02	11080	11180	10940	14230	7670	10950	11076.51	0.55	0	-9856	11130	11040	10890	10800	10650	11085	10845	191	3280	500	7880	10	1	38120542	4174	-24.83	1.09	12	0.17	-441.00	10087.00	13600	20230224	-19.49	9330	20230727	17.36	13600	-19.49	20230224	9330	17.36	20230727	13600	-19.49	20230224	9330	17.36	20230727	0.32	N	017810	500	190 억	207995	N	N	168	N	N
94	20231213	120320	57	100.00	KOSPI	음식료품	N	N	N	N	N	10950	0	3	0.00	699542750	63119	177.69	11080	11180	10950	14230	7670	10950	11082.92	0.55	0	-9923	11130	11040	10890	10800	10650	11085	10845	191	3280	500	7880	10	1	38120542	4174	-24.83	1.09	12	0.17	-441.00	10087.00	13600	20230224	-19.49	9330	20230727	17.36	13600	-19.49	20230224	9330	17.36	20230727	13600	-19.49	20230224	9330	17.36	20230727	0.32	N	017810	500	190 억	207995	N	N	168	N	N
95	20231213	110320	57	100.00	KOSPI	음식료품	N	N	N	N	N	10970	20	2	0.18	602652490	54301	152.87	11080	11180	10960	14230	7670	10950	11098.37	0.55	0	-8698	11130	11040	10890	10800	10650	11085	10845	191	3280	500	7880	10	1	38120542	4182	-24.88	1.09	12	0.14	-441.00	10087.00	13600	20230224	-19.34	9330	20230727	17.58	13600	-19.34	20230224	9330	17.58	20230727	13600	-19.34	20230224	9330	17.58	20230727	0.32	N	017810	500	190 억	207995	N	N	168	N	N
96	20231213	100325	57	100.00	KOSPI	음식료품	N	N	N	N	N	11050	100	2	0.91	485789080	43697	123.02	11080	11180	11010	14230	7670	10950	11117.22	0.55	0	-4332	11130	11040	10890	10800	10650	11085	10845	191	3280	500	7880	10	1	38120542	4212	-25.06	1.10	12	0.11	-441.00	10087.00	13600	20230224	-18.75	9330	20230727	18.44	13600	-18.75	20230224	9330	18.44	20230727	13600	-18.75	20230224	9330	18.44	20230727	0.32	N	017810	500	190 억	207995	N	N	168	N	N
97	20231213	090318	57	100.00	KOSPI	음식료품	N	N	N	N	N	11040	90	2	0.82	58094910	5259	14.81	11080	11140	11010	14230	7670	10950	11046.76	0.55	0	861	11130	11040	10890	10800	10650	11085	10845	191	3280	500	7880	10	1	38120542	4209	-25.03	1.09	12	0.01	-441.00	10087.00	13600	20230224	-18.82	9330	20230727	18.33	13600	-18.82	20230224	9330	18.33	20230727	13600	-18.82	20230224	9330	18.33	20230727	0.32	N	017810	500	190 억	207995	N	N	168	N	N
98	20231212	160307	57	100.00	KOSPI	음식료품	N	N	N	N	N	10950	180	2	1.67	379817510	34849	241.24	10800	10980	10740	14000	7540	10770	10898.95	0.54	0	2360	10936	10852	10796	10712	10656	10825	10685	191	3230	500	7750	10	1	38120542	4174	-24.83	1.09	12	0.09	-441.00	10087.00	13600	20230224	-19.49	9330	20230727	17.36	13600	-19.49	20230224	9330	17.36	20230727	13600	-19.49	20230224	9330	17.36	20230727	0.32	N	017810	500	190 억	204334	N	N	168	N	N
99	20231212	150313	57	100.00	KOSPI	음식료품	N	N	N	N	N	10940	170	2	1.58	337559970	30993	214.54	10800	10960	10740	14000	7540	10770	10891.49	0.54	0	2306	10936	10852	10796	10712	10656	10825	10685	191	3230	500	7750	10	1	38120542	4170	-24.81	1.08	12	0.08	-441.00	10087.00	13600	20230224	-19.56	9330	20230727	17.26	13600	-19.56	20230224	9330	17.26	20230727	13600	-19.56	20230224	9330	17.26	20230727	0.32	N	017810	500	190 억	204334	N	N	0	N	N
100	20231212	140301	57	100.00	KOSPI	음식료품	N	N	N	N	N	10900	130	2	1.21	246363840	22645	156.76	10800	10950	10740	14000	7540	10770	10879.39	0.54	0	1522	10936	10852	10796	10712	10656	10825	10685	191	3230	500	7750	10	1	38120542	4155	-24.72	1.08	12	0.06	-441.00	10087.00	13600	20230224	-19.85	9330	20230727	16.83	13600	-19.85	20230224	9330	16.83	20230727	13600	-19.85	20230224	9330	16.83	20230727	0.32	N	017810	500	190 억	204334	N	N	0	N	N
101	20231212	130259	57	100.00	KOSPI	음식료품	N	N	N	N	N	10870	100	2	0.93	155479750	14310	99.06	10800	10930	10740	14000	7540	10770	10865.11	0.54	0	-2123	10936	10852	10796	10712	10656	10825	10685	191	3230	500	7750	10	1	38120542	4144	-24.65	1.08	12	0.04	-441.00	10087.00	13600	20230224	-20.07	9330	20230727	16.51	13600	-20.07	20230224	9330	16.51	20230727	13600	-20.07	20230224	9330	16.51	20230727	0.32	N	017810	500	190 억	204334	N	N	0	N	N
102	20231212	120257	57	100.00	KOSPI	음식료품	N	N	N	N	N	10880	110	2	1.02	144563650	13306	92.11	10800	10930	10740	14000	7540	10770	10864.55	0.54	0	-2029	10936	10852	10796	10712	10656	10825	10685	191	3230	500	7750	10	1	38120542	4148	-24.67	1.08	12	0.03	-441.00	10087.00	13600	20230224	-20.00	9330	20230727	16.61	13600	-20.00	20230224	9330	16.61	20230727	13600	-20.00	20230224	9330	16.61	20230727	0.32	N	017810	500	190 억	204334	N	N	0	N	N
103	20231212	110301	57	100.00	KOSPI	음식료품	N	N	N	N	N	10850	80	2	0.74	132665620	12211	84.53	10800	10930	10740	14000	7540	10770	10864.44	0.54	0	-2110	10936	10852	10796	10712	10656	10825	10685	191	3230	500	7750	10	1	38120542	4136	-24.60	1.08	12	0.03	-441.00	10087.00	13600	20230224	-20.22	9330	20230727	16.29	13600	-20.22	20230224	9330	16.29	20230727	13600	-20.22	20230224	9330	16.29	20230727	0.32	N	017810	500	190 억	204334	N	N	0	N	N
104	20231212	100312	57	100.00	KOSPI	음식료품	N	N	N	N	N	10880	110	2	1.02	106239260	9782	67.71	10800	10930	10740	14000	7540	10770	10860.69	0.54	0	-2083	10936	10852	10796	10712	10656	10825	10685	191	3230	500	7750	10	1	38120542	4148	-24.67	1.08	12	0.03	-441.00	10087.00	13600	20230224	-20.00	9330	20230727	16.61	13600	-20.00	20230224	9330	16.61	20230727	13600	-20.00	20230224	9330	16.61	20230727	0.32	N	017810	500	190 억	204334	N	N	0	N	N
105	20231212	090309	57	100.00	KOSPI	음식료품	N	N	N	N	N	10800	30	2	0.28	11353220	1054	7.30	10800	10800	10750	14000	7540	10770	10771.56	0.54	0	-978	10936	10852	10796	10712	10656	10825	10685	191	3230	500	7750	10	1	38120542	4117	-24.49	1.07	12	0.00	-441.00	10087.00	13600	20230224	-20.59	9330	20230727	15.76	13600	-20.59	20230224	9330	15.76	20230727	13600	-20.59	20230224	9330	15.76	20230727	0.32	N	017810	500	190 억	204334	N	N	0	N	N
106	20231211	160311	57	100.00	KOSPI	음식료품	N	N	N	N	N	10770	-110	5	-1.01	155058770	14380	60.53	10880	10880	10740	14140	7620	10880	10782.97	0.55	2193	-3250	11053	10966	10823	10736	10593	11010	10780	191	3260	500	7830	10	1	38120542	4106	-24.42	1.07	12	0.04	-441.00	10087.00	13600	20230224	-20.81	9330	20230727	15.43	13600	-20.81	20230224	9330	15.43	20230727	13600	-20.81	20230224	9330	15.43	20230727	0.31	N	017810	500	190 억	209778	N	N	0	N	N
107	20231211	150309	57	100.00	KOSPI	음식료품	N	N	N	N	N	10770	-110	5	-1.01	151116730	14014	58.99	10880	10880	10740	14140	7620	10880	10783.27	0.55	2193	-3226	11053	10966	10823	10736	10593	11010	10780	191	3260	500	7830	10	1	38120542	4106	-24.42	1.07	12	0.04	-441.00	10087.00	13600	20230224	-20.81	9330	20230727	15.43	13600	-20.81	20230224	9330	15.43	20230727	13600	-20.81	20230224	9330	15.43	20230727	0.31	N	017810	500	190 억	209778	N	N	0	N	N
108	20231211	140309	57	100.00	KOSPI	음식료품	N	N	N	N	N	10760	-120	5	-1.10	137738630	12772	53.76	10880	10880	10740	14140	7620	10880	10784.42	0.55	2193	-2792	11053	10966	10823	10736	10593	11010	10780	191	3260	500	7830	10	1	38120542	4102	-24.40	1.07	12	0.03	-441.00	10087.00	13600	20230224	-20.88	9330	20230727	15.33	13600	-20.88	20230224	9330	15.33	20230727	13600	-20.88	20230224	9330	15.33	20230727	0.31	N	017810	500	190 억	209778	N	N	0	N	N
109	20231211	130311	57	100.00	KOSPI	음식료품	N	N	N	N	N	10750	-130	5	-1.19	120214580	11146	46.92	10880	10880	10740	14140	7620	10880	10785.45	0.55	2193	-2482	11053	10966	10823	10736	10593	11010	10780	191	3260	500	7830	10	1	38120542	4098	-24.38	1.07	12	0.03	-441.00	10087.00	13600	20230224	-20.96	9330	20230727	15.22	13600	-20.96	20230224	9330	15.22	20230727	13600	-20.96	20230224	9330	15.22	20230727	0.31	N	017810	500	190 억	209778	N	N	0	N	N
110	20231211	120311	57	100.00	KOSPI	음식료품	N	N	N	N	N	10780	-100	5	-0.92	102786200	9526	40.10	10880	10880	10740	14140	7620	10880	10790.07	0.55	2193	-2448	11053	10966	10823	10736	10593	11010	10780	191	3260	500	7830	10	1	38120542	4109	-24.44	1.07	12	0.02	-441.00	10087.00	13600	20230224	-20.74	9330	20230727	15.54	13600	-20.74	20230224	9330	15.54	20230727	13600	-20.74	20230224	9330	15.54	20230727	0.31	N	017810	500	190 억	209778	N	N	0	N	N
111	20231211	110309	57	100.00	KOSPI	음식료품	N	N	N	N	N	10780	-100	5	-0.92	93717400	8686	36.56	10880	10880	10740	14140	7620	10880	10789.48	0.55	2193	-2017	11053	10966	10823	10736	10593	11010	10780	191	3260	500	7830	10	1	38120542	4109	-24.44	1.07	12	0.02	-441.00	10087.00	13600	20230224	-20.74	9330	20230727	15.54	13600	-20.74	20230224	9330	15.54	20230727	13600	-20.74	20230224	9330	15.54	20230727	0.31	N	017810	500	190 억	209778	N	N	0	N	N
112	20231211	100310	57	100.00	KOSPI	음식료품	N	N	N	N	N	10740	-140	5	-1.29	76591900	7098	29.88	10880	10880	10740	14140	7620	10880	10790.63	0.55	2193	-1790	11053	10966	10823	10736	10593	11010	10780	191	3260	500	7830	10	1	38120542	4094	-24.35	1.06	12	0.02	-441.00	10087.00	13600	20230224	-21.03	9330	20230727	15.11	13600	-21.03	20230224	9330	15.11	20230727	13600	-21.03	20230224	9330	15.11	20230727	0.31	N	017810	500	190 억	209778	N	N	0	N	N
113	20231211	090311	57	100.00	KOSPI	음식료품	N	N	N	N	N	10820	-60	5	-0.55	4352210	401	1.69	10880	10880	10820	14140	7620	10880	10853.39	0.55	2193	-225	11053	10966	10823	10736	10593	11010	10780	191	3260	500	7830	10	1	38120542	4125	-24.54	1.07	12	0.00	-441.00	10087.00	13600	20230224	-20.44	9330	20230727	15.97	13600	-20.44	20230224	9330	15.97	20230727	13600	-20.44	20230224	9330	15.97	20230727	0.31	N	017810	500	190 억	209778	N	N	0	N	N
114	20231208	160307	57	100.00	KOSPI	음식료품	N	N	N	N	N	10880	200	2	1.87	255224100	23608	100.39	10710	10910	10680	13880	7480	10680	10810.85	0.55	0	2413	11000	10840	10760	10600	10520	10800	10560	191	3200	500	7680	10	1	38120542	4148	-24.67	1.08	12	0.06	-441.00	10087.00	13600	20230224	-20.00	9330	20230727	16.61	13600	-20.00	20230224	9330	16.61	20230727	13600	-20.00	20230224	9330	16.61	20230727	0.32	N	017810	500	190 억	209778	N	N	14	N	N
115	20231208	150309	57	100.00	KOSPI	음식료품	N	N	N	N	N	10800	120	2	1.12	194225770	17993	76.51	10710	10910	10680	13880	7480	10680	10794.60	0.55	0	2025	11000	10840	10760	10600	10520	10800	10560	191	3200	500	7680	10	1	38120542	4117	-24.49	1.07	12	0.05	-441.00	10087.00	13600	20230224	-20.59	9330	20230727	15.76	13600	-20.59	20230224	9330	15.76	20230727	13600	-20.59	20230224	9330	15.76	20230727	0.32	N	017810	500	190 억	209778	N	N	14	N	N
116	20231208	140307	57	100.00	KOSPI	음식료품	N	N	N	N	N	10810	130	2	1.22	176890300	16391	69.70	10710	10910	10680	13880	7480	10680	10792.01	0.55	0	1611	11000	10840	10760	10600	10520	10800	10560	191	3200	500	7680	10	1	38120542	4121	-24.51	1.07	12	0.04	-441.00	10087.00	13600	20230224	-20.51	9330	20230727	15.86	13600	-20.51	20230224	9330	15.86	20230727	13600	-20.51	20230224	9330	15.86	20230727	0.32	N	017810	500	190 억	209778	N	N	14	N	N
117	20231208	130307	57	100.00	KOSPI	음식료품	N	N	N	N	N	10780	100	2	0.94	163038820	15111	64.26	10710	10910	10680	13880	7480	10680	10789.51	0.55	0	1316	11000	10840	10760	10600	10520	10800	10560	191	3200	500	7680	10	1	38120542	4109	-24.44	1.07	12	0.04	-441.00	10087.00	13600	20230224	-20.74	9330	20230727	15.54	13600	-20.74	20230224	9330	15.54	20230727	13600	-20.74	20230224	9330	15.54	20230727	0.32	N	017810	500	190 억	209778	N	N	14	N	N
118	20231208	120303	57	100.00	KOSPI	음식료품	N	N	N	N	N	10820	140	2	1.31	136434470	12654	53.81	10710	10910	10680	13880	7480	10680	10782.03	0.55	0	680	11000	10840	10760	10600	10520	10800	10560	191	3200	500	7680	10	1	38120542	4125	-24.54	1.07	12	0.03	-441.00	10087.00	13600	20230224	-20.44	9330	20230727	15.97	13600	-20.44	20230224	9330	15.97	20230727	13600	-20.44	20230224	9330	15.97	20230727	0.32	N	017810	500	190 억	209778	N	N	14	N	N
119	20231208	110302	57	100.00	KOSPI	음식료품	N	N	N	N	N	10790	110	2	1.03	86710110	8060	34.27	10710	10910	10680	13880	7480	10680	10758.20	0.55	0	-584	11000	10840	10760	10600	10520	10800	10560	191	3200	500	7680	10	1	38120542	4113	-24.47	1.07	12	0.02	-441.00	10087.00	13600	20230224	-20.66	9330	20230727	15.65	13600	-20.66	20230224	9330	15.65	20230727	13600	-20.66	20230224	9330	15.65	20230727	0.32	N	017810	500	190 억	209778	N	N	14	N	N
120	20231208	100308	57	100.00	KOSPI	음식료품	N	N	N	N	N	10720	40	2	0.37	50850550	4724	20.09	10710	10910	10690	13880	7480	10680	10764.53	0.55	0	-818	11000	10840	10760	10600	10520	10800	10560	191	3200	500	7680	10	1	38120542	4087	-24.31	1.06	12	0.01	-441.00	10087.00	13600	20230224	-21.18	9330	20230727	14.90	13600	-21.18	20230224	9330	14.90	20230727	13600	-21.18	20230224	9330	14.90	20230727	0.32	N	017810	500	190 억	209778	N	N	14	N	N
121	20231208	090305	57	100.00	KOSPI	음식료품	N	N	N	N	N	10770	90	2	0.84	2654730	248	1.05	10710	10770	10700	13880	7480	10680	10705.91	0.55	0	-104	11000	10840	10760	10600	10520	10800	10560	191	3200	500	7680	10	1	38120542	4106	-24.42	1.07	12	0.00	-441.00	10087.00	13600	20230224	-20.81	9330	20230727	15.43	13600	-20.81	20230224	9330	15.43	20230727	13600	-20.81	20230224	9330	15.43	20230727	0.32	N	017810	500	190 억	209778	N	N	14	N	N
122	20231207	160304	57	100.00	KOSPI	음식료품	N	N	N	N	N	10680	-140	5	-1.29	252077250	23344	111.61	10810	10920	10680	14060	7580	10820	10798.49	0.56	0	-5923	10960	10890	10770	10700	10580	10925	10735	191	3240	500	7790	10	1	38120542	4071	-24.22	1.06	12	0.06	-441.00	10087.00	13600	20230224	-21.47	9330	20230727	14.47	13600	-21.47	20230224	9330	14.47	20230727	13600	-21.47	20230224	9330	14.47	20230727	0.31	N	017810	500	190 억	215260	N	N	14	N	N
123	20231207	150306	57	100.00	KOSPI	음식료품	N	N	N	N	N	10730	-90	5	-0.83	230265080	21304	101.86	10810	10920	10720	14060	7580	10820	10808.54	0.56	0	-5665	10960	10890	10770	10700	10580	10925	10735	191	3240	500	7790	10	1	38120542	4090	-24.33	1.06	12	0.06	-441.00	10087.00	13600	20230224	-21.10	9330	20230727	15.01	13600	-21.10	20230224	9330	15.01	20230727	13600	-21.10	20230224	9330	15.01	20230727	0.31	N	017810	500	190 억	215260	N	N	67	N	N
124	20231207	140305	57	100.00	KOSPI	음식료품	N	N	N	N	N	10740	-80	5	-0.74	210454260	19458	93.03	10810	10920	10720	14060	7580	10820	10815.82	0.56	0	-5272	10960	10890	10770	10700	10580	10925	10735	191	3240	500	7790	10	1	38120542	4094	-24.35	1.06	12	0.05	-441.00	10087.00	13600	20230224	-21.03	9330	20230727	15.11	13600	-21.03	20230224	9330	15.11	20230727	13600	-21.03	20230224	9330	15.11	20230727	0.31	N	017810	500	190 억	215260	N	N	67	N	N
125	20231207	130304	57	100.00	KOSPI	음식료품	N	N	N	N	N	10750	-70	5	-0.65	181321080	16745	80.06	10810	10920	10720	14060	7580	10820	10828.37	0.56	0	-4350	10960	10890	10770	10700	10580	10925	10735	191	3240	500	7790	10	1	38120542	4098	-24.38	1.07	12	0.04	-441.00	10087.00	13600	20230224	-20.96	9330	20230727	15.22	13600	-20.96	20230224	9330	15.22	20230727	13600	-20.96	20230224	9330	15.22	20230727	0.31	N	017810	500	190 억	215260	N	N	67	N	N
126	20231207	120305	57	100.00	KOSPI	음식료품	N	N	N	N	N	10770	-50	5	-0.46	153152560	14127	67.54	10810	10920	10720	14060	7580	10820	10841.12	0.56	0	-2442	10960	10890	10770	10700	10580	10925	10735	191	3240	500	7790	10	1	38120542	4106	-24.42	1.07	12	0.04	-441.00	10087.00	13600	20230224	-20.81	9330	20230727	15.43	13600	-20.81	20230224	9330	15.43	20230727	13600	-20.81	20230224	9330	15.43	20230727	0.31	N	017810	500	190 억	215260	N	N	67	N	N
127	20231207	110301	57	100.00	KOSPI	음식료품	N	N	N	N	N	10760	-60	5	-0.55	139102810	12822	61.31	10810	10920	10720	14060	7580	10820	10848.76	0.56	0	-2780	10960	10890	10770	10700	10580	10925	10735	191	3240	500	7790	10	1	38120542	4102	-24.40	1.07	12	0.03	-441.00	10087.00	13600	20230224	-20.88	9330	20230727	15.33	13600	-20.88	20230224	9330	15.33	20230727	13600	-20.88	20230224	9330	15.33	20230727	0.31	N	017810	500	190 억	215260	N	N	67	N	N
128	20231207	100303	57	100.00	KOSPI	음식료품	N	N	N	N	N	10840	20	2	0.18	78061920	7191	34.38	10810	10920	10720	14060	7580	10820	10855.50	0.56	0	237	10960	10890	10770	10700	10580	10925	10735	191	3240	500	7790	10	1	38120542	4132	-24.58	1.07	12	0.02	-441.00	10087.00	13600	20230224	-20.29	9330	20230727	16.18	13600	-20.29	20230224	9330	16.18	20230727	13600	-20.29	20230224	9330	16.18	20230727	0.31	N	017810	500	190 억	215260	N	N	67	N	N
129	20231207	090305	57	100.00	KOSPI	음식료품	N	N	N	N	N	10750	-70	5	-0.65	7291500	676	3.23	10810	10810	10750	14060	7580	10820	10786.24	0.56	0	-292	10960	10890	10770	10700	10580	10925	10735	191	3240	500	7790	10	1	38120542	4098	-24.38	1.07	12	0.00	-441.00	10087.00	13600	20230224	-20.96	9330	20230727	15.22	13600	-20.96	20230224	9330	15.22	20230727	13600	-20.96	20230224	9330	15.22	20230727	0.31	N	017810	500	190 억	215260	N	N	67	N	N
130	20231206	160259	57	100.00	KOSPI	음식료품	N	N	N	N	N	10820	90	2	0.84	224715700	20911	70.88	10750	10840	10650	13940	7520	10730	10746.05	0.56	0	427	11083	10906	10783	10606	10483	10845	10545	191	3210	500	7720	10	1	38120542	4125	-24.54	1.07	12	0.05	-441.00	10087.00	13600	20230224	-20.44	9330	20230727	15.97	13600	-20.44	20230224	9330	15.97	20230727	13600	-20.44	20230224	9330	15.97	20230727	0.30	N	017810	500	190 억	212662	N	N	67	N	N
131	20231206	150306	57	100.00	KOSPI	음식료품	N	N	N	N	N	10820	90	2	0.84	204497080	19044	64.56	10750	10840	10650	13940	7520	10730	10738.14	0.56	0	631	11083	10906	10783	10606	10483	10845	10545	191	3210	500	7720	10	1	38120542	4125	-24.54	1.07	12	0.05	-441.00	10087.00	13600	20230224	-20.44	9330	20230727	15.97	13600	-20.44	20230224	9330	15.97	20230727	13600	-20.44	20230224	9330	15.97	20230727	0.30	N	017810	500	190 억	212662	N	N	0	N	N
132	20231206	140304	57	100.00	KOSPI	음식료품	N	N	N	N	N	10820	90	2	0.84	180024290	16782	56.89	10750	10840	10650	13940	7520	10730	10727.23	0.56	0	893	11083	10906	10783	10606	10483	10845	10545	191	3210	500	7720	10	1	38120542	4125	-24.54	1.07	12	0.04	-441.00	10087.00	13600	20230224	-20.44	9330	20230727	15.97	13600	-20.44	20230224	9330	15.97	20230727	13600	-20.44	20230224	9330	15.97	20230727	0.30	N	017810	500	190 억	212662	N	N	0	N	N
133	20231206	130303	57	100.00	KOSPI	음식료품	N	N	N	N	N	10810	80	2	0.75	152419240	14228	48.23	10750	10840	10650	13940	7520	10730	10712.63	0.56	0	959	11083	10906	10783	10606	10483	10845	10545	191	3210	500	7720	10	1	38120542	4121	-24.51	1.07	12	0.04	-441.00	10087.00	13600	20230224	-20.51	9330	20230727	15.86	13600	-20.51	20230224	9330	15.86	20230727	13600	-20.51	20230224	9330	15.86	20230727	0.30	N	017810	500	190 억	212662	N	N	0	N	N
134	20231206	120300	57	100.00	KOSPI	음식료품	N	N	N	N	N	10690	-40	5	-0.37	101841060	9529	32.30	10750	10770	10650	13940	7520	10730	10687.49	0.56	0	-1340	11083	10906	10783	10606	10483	10845	10545	191	3210	500	7720	10	1	38120542	4075	-24.24	1.06	12	0.02	-441.00	10087.00	13600	20230224	-21.40	9330	20230727	14.58	13600	-21.40	20230224	9330	14.58	20230727	13600	-21.40	20230224	9330	14.58	20230727	0.30	N	017810	500	190 억	212662	N	N	0	N	N
135	20231206	110305	57	100.00	KOSPI	음식료품	N	N	N	N	N	10660	-70	5	-0.65	68487890	6404	21.71	10750	10770	10650	13940	7520	10730	10694.55	0.56	0	-1804	11083	10906	10783	10606	10483	10845	10545	191	3210	500	7720	10	1	38120542	4064	-24.17	1.06	12	0.02	-441.00	10087.00	13600	20230224	-21.62	9330	20230727	14.26	13600	-21.62	20230224	9330	14.26	20230727	13600	-21.62	20230224	9330	14.26	20230727	0.30	N	017810	500	190 억	212662	N	N	0	N	N
136	20231206	100303	57	100.00	KOSPI	음식료품	N	N	N	N	N	10680	-50	5	-0.47	30895500	2880	9.76	10750	10770	10650	13940	7520	10730	10727.60	0.56	0	-1144	11083	10906	10783	10606	10483	10845	10545	191	3210	500	7720	10	1	38120542	4071	-24.22	1.06	12	0.01	-441.00	10087.00	13600	20230224	-21.47	9330	20230727	14.47	13600	-21.47	20230224	9330	14.47	20230727	13600	-21.47	20230224	9330	14.47	20230727	0.30	N	017810	500	190 억	212662	N	N	0	N	N
137	20231206	090303	57	100.00	KOSPI	음식료품	N	N	N	N	N	10770	40	2	0.37	2778230	259	0.88	10750	10770	10700	13940	7520	10730	10726.76	0.56	0	-76	11083	10906	10783	10606	10483	10845	10545	191	3210	500	7720	10	1	38120542	4106	-24.42	1.07	12	0.00	-441.00	10087.00	13600	20230224	-20.81	9330	20230727	15.43	13600	-20.81	20230224	9330	15.43	20230727	13600	-20.81	20230224	9330	15.43	20230727	0.30	N	017810	500	190 억	212662	N	N	0	N	N
138	20231205	160304	57	100.00	KOSPI	음식료품	N	N	N	N	N	10730	-80	5	-0.74	312174630	29037	75.31	10810	10960	10660	14050	7570	10810	10750.93	0.55	0	-6488	11170	10990	10830	10650	10490	10910	10570	191	3240	500	7780	10	1	38120542	4090	-24.33	1.06	12	0.08	-441.00	10087.00	13600	20230224	-21.10	9330	20230727	15.01	13600	-21.10	20230224	9330	15.01	20230727	13600	-21.10	20230224	9330	15.01	20230727	0.32	N	017810	500	190 억	208820	N	N	17	N	N
139	20231205	150303	57	100.00	KOSPI	음식료품	N	N	N	N	N	10730	-80	5	-0.74	292913020	27242	70.65	10810	10960	10660	14050	7570	10810	10752.26	0.55	0	-6271	11170	10990	10830	10650	10490	10910	10570	191	3240	500	7780	10	1	38120542	4090	-24.33	1.06	12	0.07	-441.00	10087.00	13600	20230224	-21.10	9330	20230727	15.01	13600	-21.10	20230224	9330	15.01	20230727	13600	-21.10	20230224	9330	15.01	20230727	0.32	N	017810	500	190 억	208820	N	N	17	N	N
140	20231205	140303	57	100.00	KOSPI	음식료품	N	N	N	N	N	10740	-70	5	-0.65	246270170	22902	59.40	10810	10960	10660	14050	7570	10810	10753.22	0.55	0	-5662	11170	10990	10830	10650	10490	10910	10570	191	3240	500	7780	10	1	38120542	4094	-24.35	1.06	12	0.06	-441.00	10087.00	13600	20230224	-21.03	9330	20230727	15.11	13600	-21.03	20230224	9330	15.11	20230727	13600	-21.03	20230224	9330	15.11	20230727	0.32	N	017810	500	190 억	208820	N	N	17	N	N
141	20231205	130304	57	100.00	KOSPI	음식료품	N	N	N	N	N	10720	-90	5	-0.83	176393150	16431	42.61	10810	10960	10660	14050	7570	10810	10735.39	0.55	0	-5366	11170	10990	10830	10650	10490	10910	10570	191	3240	500	7780	10	1	38120542	4087	-24.31	1.06	12	0.04	-441.00	10087.00	13600	20230224	-21.18	9330	20230727	14.90	13600	-21.18	20230224	9330	14.90	20230727	13600	-21.18	20230224	9330	14.90	20230727	0.32	N	017810	500	190 억	208820	N	N	17	N	N
142	20231205	120302	57	100.00	KOSPI	음식료품	N	N	N	N	N	10710	-100	5	-0.93	149910140	13960	36.21	10810	10960	10660	14050	7570	10810	10738.55	0.55	0	-4820	11170	10990	10830	10650	10490	10910	10570	191	3240	500	7780	10	1	38120542	4083	-24.29	1.06	12	0.04	-441.00	10087.00	13600	20230224	-21.25	9330	20230727	14.79	13600	-21.25	20230224	9330	14.79	20230727	13600	-21.25	20230224	9330	14.79	20230727	0.32	N	017810	500	190 억	208820	N	N	17	N	N
143	20231205	110301	57	100.00	KOSPI	음식료품	N	N	N	N	N	10680	-130	5	-1.20	90216220	8427	21.86	10810	10810	10660	14050	7570	10810	10705.62	0.55	0	-3333	11170	10990	10830	10650	10490	10910	10570	191	3240	500	7780	10	1	38120542	4071	-24.22	1.06	12	0.02	-441.00	10087.00	13600	20230224	-21.47	9330	20230727	14.47	13600	-21.47	20230224	9330	14.47	20230727	13600	-21.47	20230224	9330	14.47	20230727	0.32	N	017810	500	190 억	208820	N	N	17	N	N
144	20231205	100302	57	100.00	KOSPI	음식료품	N	N	N	N	N	10710	-100	5	-0.93	52952120	4936	12.80	10810	10810	10670	14050	7570	10810	10727.74	0.55	0	-1766	11170	10990	10830	10650	10490	10910	10570	191	3240	500	7780	10	1	38120542	4083	-24.29	1.06	12	0.01	-441.00	10087.00	13600	20230224	-21.25	9330	20230727	14.79	13600	-21.25	20230224	9330	14.79	20230727	13600	-21.25	20230224	9330	14.79	20230727	0.32	N	017810	500	190 억	208820	N	N	17	N	N
145	20231205	090300	57	100.00	KOSPI	음식료품	N	N	N	N	N	10800	-10	5	-0.09	6917780	640	1.66	10810	10810	10790	14050	7570	10810	10809.03	0.55	0	-413	11170	10990	10830	10650	10490	10910	10570	191	3240	500	7780	10	1	38120542	4117	-24.49	1.07	12	0.00	-441.00	10087.00	13600	20230224	-20.59	9330	20230727	15.76	13600	-20.59	20230224	9330	15.76	20230727	13600	-20.59	20230224	9330	15.76	20230727	0.32	N	017810	500	190 억	208820	N	N	17	N	N
146	20231204	160302	57	100.00	KOSPI	음식료품	N	N	N	N	N	10810	-120	5	-1.10	417559020	38501	29.20	11010	11010	10670	14200	7660	10930	10845.41	0.57	0	-9791	11436	11182	10766	10512	10096	11310	10640	191	3270	500	7860	10	1	38120542	4121	-24.51	1.07	12	0.10	-441.00	10087.00	13600	20230224	-20.51	9330	20230727	15.86	13600	-20.51	20230224	9330	15.86	20230727	13600	-20.51	20230224	9330	15.86	20230727	0.31	N	017810	500	190 억	216795	N	N	17	N	N
147	20231204	150304	57	100.00	KOSPI	음식료품	N	N	N	N	N	10710	-220	5	-2.01	400036470	36874	27.97	11010	11010	10670	14200	7660	10930	10848.74	0.57	0	-9444	11436	11182	10766	10512	10096	11310	10640	191	3270	500	7860	10	1	38120542	4083	-24.29	1.06	12	0.10	-441.00	10087.00	13600	20230224	-21.25	9330	20230727	14.79	13600	-21.25	20230224	9330	14.79	20230727	13600	-21.25	20230224	9330	14.79	20230727	0.31	N	017810	500	190 억	216795	N	N	18	N	N
148	20231204	140301	57	100.00	KOSPI	음식료품	N	N	N	N	N	10700	-230	5	-2.10	342706090	31514	23.90	11010	11010	10700	14200	7660	10930	10874.73	0.57	0	-9301	11436	11182	10766	10512	10096	11310	10640	191	3270	500	7860	10	1	38120542	4079	-24.26	1.06	12	0.08	-441.00	10087.00	13600	20230224	-21.32	9330	20230727	14.68	13600	-21.32	20230224	9330	14.68	20230727	13600	-21.32	20230224	9330	14.68	20230727	0.31	N	017810	500	190 억	216795	N	N	18	N	N
149	20231204	130301	57	100.00	KOSPI	음식료품	N	N	N	N	N	10800	-130	5	-1.19	277480560	25447	19.30	11010	11010	10800	14200	7660	10930	10904.25	0.57	0	-6227	11436	11182	10766	10512	10096	11310	10640	191	3270	500	7860	10	1	38120542	4117	-24.49	1.07	12	0.07	-441.00	10087.00	13600	20230224	-20.59	9330	20230727	15.76	13600	-20.59	20230224	9330	15.76	20230727	13600	-20.59	20230224	9330	15.76	20230727	0.31	N	017810	500	190 억	216795	N	N	18	N	N
150	20231204	120301	57	100.00	KOSPI	음식료품	N	N	N	N	N	10820	-110	5	-1.01	248866960	22799	17.29	11010	11010	10800	14200	7660	10930	10915.70	0.57	0	-6122	11436	11182	10766	10512	10096	11310	10640	191	3270	500	7860	10	1	38120542	4125	-24.54	1.07	12	0.06	-441.00	10087.00	13600	20230224	-20.44	9330	20230727	15.97	13600	-20.44	20230224	9330	15.97	20230727	13600	-20.44	20230224	9330	15.97	20230727	0.31	N	017810	500	190 억	216795	N	N	18	N	N
151	20231204	110301	57	100.00	KOSPI	음식료품	N	N	N	N	N	10840	-90	5	-0.82	227506000	20826	15.79	11010	11010	10800	14200	7660	10930	10924.13	0.57	0	-5461	11436	11182	10766	10512	10096	11310	10640	191	3270	500	7860	10	1	38120542	4132	-24.58	1.07	12	0.05	-441.00	10087.00	13600	20230224	-20.29	9330	20230727	16.18	13600	-20.29	20230224	9330	16.18	20230727	13600	-20.29	20230224	9330	16.18	20230727	0.31	N	017810	500	190 억	216795	N	N	18	N	N
152	20231204	100301	57	100.00	KOSPI	음식료품	N	N	N	N	N	10870	-60	5	-0.55	195483010	17874	13.56	11010	11010	10800	14200	7660	10930	10936.72	0.57	0	-5234	11436	11182	10766	10512	10096	11310	10640	191	3270	500	7860	10	1	38120542	4144	-24.65	1.08	12	0.05	-441.00	10087.00	13600	20230224	-20.07	9330	20230727	16.51	13600	-20.07	20230224	9330	16.51	20230727	13600	-20.07	20230224	9330	16.51	20230727	0.31	N	017810	500	190 억	216795	N	N	18	N	N
153	20231204	090301	57	100.00	KOSPI	음식료품	N	N	N	N	N	10950	20	2	0.18	48669350	4432	3.36	11010	11010	10920	14200	7660	10930	10981.35	0.57	0	-2232	11436	11182	10766	10512	10096	11310	10640	191	3270	500	7860	10	1	38120542	4174	-24.83	1.09	12	0.01	-441.00	10087.00	13600	20230224	-19.49	9330	20230727	17.36	13600	-19.49	20230224	9330	17.36	20230727	13600	-19.49	20230224	9330	17.36	20230727	0.31	N	017810	500	190 억	216795	N	N	18	N	N
154	20231201	160301	57	100.00	KOSPI	음식료품	N	N	N	N	N	10930	580	2	5.60	1402891110	129931	487.75	10350	11020	10350	13450	7250	10350	10797.08	0.47	0	41989	10663	10506	10403	10246	10143	10455	10195	191	3100	500	7450	10	1	38120542	4167	-24.78	1.08	12	0.34	-441.00	10087.00	13600	20230224	-19.63	9330	20230727	17.15	13600	-19.63	20230224	9330	17.15	20230727	13600	-19.63	20230224	9330	17.15	20230727	0.32	N	017810	500	190 억	177603	N	N	18	N	N
155	20231201	150301	57	100.00	KOSPI	음식료품	N	N	N	N	N	10810	460	2	4.44	1313874670	121730	456.96	10350	11020	10350	13450	7250	10350	10793.35	0.47	0	40766	10663	10506	10403	10246	10143	10455	10195	191	3100	500	7450	10	1	38120542	4121	-24.51	1.07	12	0.32	-441.00	10087.00	13600	20230224	-20.51	9330	20230727	15.86	13600	-20.51	20230224	9330	15.86	20230727	13600	-20.51	20230224	9330	15.86	20230727	0.32	N	017810	500	190 억	177603	N	N	475	N	N
156	20231201	140300	57	100.00	KOSPI	음식료품	N	N	N	N	N	10870	520	2	5.02	1151943050	106844	401.08	10350	11020	10350	13450	7250	10350	10781.54	0.47	0	32188	10663	10506	10403	10246	10143	10455	10195	191	3100	500	7450	10	1	38120542	4144	-24.65	1.08	12	0.28	-441.00	10087.00	13600	20230224	-20.07	9330	20230727	16.51	13600	-20.07	20230224	9330	16.51	20230727	13600	-20.07	20230224	9330	16.51	20230727	0.32	N	017810	500	190 억	177603	N	N	475	N	N
157	20231201	130300	57	100.00	KOSPI	음식료품	N	N	N	N	N	10770	420	2	4.06	1052600910	97659	366.60	10350	11020	10350	13450	7250	10350	10778.33	0.47	0	27587	10663	10506	10403	10246	10143	10455	10195	191	3100	500	7450	10	1	38120542	4106	-24.42	1.07	12	0.26	-441.00	10087.00	13600	20230224	-20.81	9330	20230727	15.43	13600	-20.81	20230224	9330	15.43	20230727	13600	-20.81	20230224	9330	15.43	20230727	0.32	N	017810	500	190 억	177603	N	N	475	N	N
158	20231201	120301	57	100.00	KOSPI	음식료품	N	N	N	N	N	10730	380	2	3.67	1026101500	95190	357.33	10350	11020	10350	13450	7250	10350	10779.51	0.47	0	26399	10663	10506	10403	10246	10143	10455	10195	191	3100	500	7450	10	1	38120542	4090	-24.33	1.06	12	0.25	-441.00	10087.00	13600	20230224	-21.10	9330	20230727	15.01	13600	-21.10	20230224	9330	15.01	20230727	13600	-21.10	20230224	9330	15.01	20230727	0.32	N	017810	500	190 억	177603	N	N	475	N	N
159	20231201	110301	57	100.00	KOSPI	음식료품	N	N	N	N	N	10890	540	2	5.22	687935970	64249	241.18	10350	10910	10350	13450	7250	10350	10707.34	0.47	0	10598	10663	10506	10403	10246	10143	10455	10195	191	3100	500	7450	10	1	38120542	4151	-24.69	1.08	12	0.17	-441.00	10087.00	13600	20230224	-19.93	9330	20230727	16.72	13600	-19.93	20230224	9330	16.72	20230727	13600	-19.93	20230224	9330	16.72	20230727	0.32	N	017810	500	190 억	177603	N	N	475	N	N
160	20231201	100301	57	100.00	KOSPI	음식료품	N	N	N	N	N	10580	230	2	2.22	323506630	30464	114.36	10350	10770	10350	13450	7250	10350	10619.31	0.47	0	-6572	10663	10506	10403	10246	10143	10455	10195	191	3100	500	7450	10	1	38120542	4033	-23.99	1.05	12	0.08	-441.00	10087.00	13600	20230224	-22.21	9330	20230727	13.40	13600	-22.21	20230224	9330	13.40	20230727	13600	-22.21	20230224	9330	13.40	20230727	0.32	N	017810	500	190 억	177603	N	N	475	N	N
161	20231201	090257	57	100.00	KOSPI	음식료품	N	N	N	N	N	10520	170	2	1.64	36855890	3520	13.21	10350	10530	10350	13450	7250	10350	10470.42	0.47	0	-1205	10663	10506	10403	10246	10143	10455	10195	191	3100	500	7450	10	1	38120542	4010	-23.85	1.04	12	0.01	-441.00	10087.00	13600	20230224	-22.65	9330	20230727	12.75	13600	-22.65	20230224	9330	12.75	20230727	13600	-22.65	20230224	9330	12.75	20230727	0.32	N	017810	500	190 억	177603	N	N	475	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History